Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KNC )

0.1750 -0.0250 (-12.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3300 0.3550 0.3300 0.3500 244,785 +0.01(+4.48%)
Apr 29, 2021 0.3350 0.3350 0.3350 0.3350 5,400 -0.01(-1.47%)
Apr 28, 2021 0.3350 0.3400 0.3250 0.3400 165,472 +0.00(+0.00%)
Apr 27, 2021 0.3200 0.3400 0.3150 0.3400 149,301 +0.02(+4.62%)
Apr 26, 2021 0.3450 0.3450 0.3200 0.3250 137,490 -0.02(-4.41%)
Apr 23, 2021 0.3600 0.3600 0.3400 0.3400 243,864 -0.01(-4.23%)
Apr 22, 2021 0.3400 0.3600 0.3400 0.3550 242,829 +0.01(+1.43%)
Apr 21, 2021 0.3100 0.3600 0.3100 0.3500 641,564 +0.05(+16.67%)
Apr 20, 2021 0.2950 0.3000 0.2900 0.3000 1,033,251 +0.02(+5.26%)
Apr 19, 2021 0.2900 0.2950 0.2850 0.2850 124,856 -0.01(-3.39%)
Apr 16, 2021 0.3000 0.3000 0.2900 0.2950 76,490 +0.01(+1.72%)
Apr 15, 2021 0.2900 0.3000 0.2800 0.2900 244,937 +0.00(+0.00%)
Apr 14, 2021 0.2750 0.3000 0.2700 0.2900 96,088 +0.01(+1.75%)
Apr 13, 2021 0.2900 0.2900 0.2750 0.2850 89,500 -0.01(-1.72%)
Apr 12, 2021 0.2950 0.3000 0.2900 0.2900 31,442 -0.01(-3.33%)
Apr 09, 2021 0.2900 0.3000 0.2900 0.3000 59,653 +0.01(+1.69%)
Apr 08, 2021 0.3000 0.3000 0.2950 0.2950 99,653 +0.00(+0.00%)
Apr 07, 2021 0.3000 0.3000 0.2900 0.2950 69,028 +0.00(+0.00%)
Apr 06, 2021 0.3000 0.3000 0.2950 0.2950 82,593 -0.01(-1.67%)
Apr 05, 2021 0.3000 0.3100 0.3000 0.3000 134,280 -0.01(-3.23%)
Apr 01, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Mar 31, 2021 0.2950 0.2950 0.2800 0.2900 95,507 +0.00(+0.00%)
Mar 30, 2021 0.2950 0.3000 0.2900 0.2900 50,658 -0.01(-3.33%)
Mar 29, 2021 0.2950 0.3000 0.2900 0.3000 52,654 +0.01(+1.69%)
Mar 26, 2021 0.3000 0.3000 0.2950 0.2950 13,113 +0.01(+1.72%)
Mar 25, 2021 0.3050 0.3050 0.2800 0.2900 121,858 -0.01(-3.33%)
Mar 24, 2021 0.3050 0.3050 0.2950 0.3000 30,147 -0.01(-3.23%)
Mar 23, 2021 0.3100 0.3150 0.3100 0.3100 29,867 -0.01(-1.59%)
Mar 22, 2021 0.3150 0.3150 0.3000 0.3150 124,884 +0.01(+1.61%)
Mar 19, 2021 0.3050 0.3150 0.3000 0.3100 261,156 +0.01(+3.33%)
Mar 18, 2021 0.3100 0.3150 0.2950 0.3000 180,569 -0.01(-3.23%)
Mar 17, 2021 0.3100 0.3150 0.3050 0.3100 127,460 +0.01(+1.64%)
Mar 16, 2021 0.3050 0.3100 0.3050 0.3050 151,988 +0.01(+3.39%)
Mar 15, 2021 0.2950 0.3050 0.2850 0.2950 193,945 -0.02(-4.84%)
Mar 12, 2021 0.3150 0.3150 0.3000 0.3100 54,153 +0.02(+5.08%)
Mar 11, 2021 0.3000 0.3150 0.2950 0.2950 230,920 -0.01(-1.67%)
Mar 10, 2021 0.3000 0.3150 0.2900 0.3000 283,491 +0.01(+3.45%)
Mar 09, 2021 0.3000 0.3000 0.2850 0.2900 333,252 +0.00(+0.00%)
Mar 08, 2021 0.3000 0.3000 0.2850 0.2900 1,059,424 +0.01(+3.57%)
Mar 05, 2021 0.2800 0.2800 0.2700 0.2800 35,766 +0.00(+0.00%)
Mar 04, 2021 0.3000 0.3000 0.2700 0.2800 241,703 -0.00(-1.75%)
Mar 03, 2021 0.3150 0.3200 0.2850 0.2850 394,716 -0.01(-1.72%)
Mar 02, 2021 0.3200 0.3250 0.2900 0.2900 347,776 -0.03(-7.94%)
Mar 01, 2021 0.3150 0.3350 0.3100 0.3150 175,907 -0.01(-1.56%)
Feb 26, 2021 0.3100 0.3350 0.3100 0.3200 134,050 -0.02(-4.48%)
Feb 25, 2021 0.3450 0.3500 0.3350 0.3350 155,494 +0.00(+0.00%)
Feb 24, 2021 0.3350 0.3500 0.3300 0.3350 154,194 +0.00(+0.00%)
Feb 23, 2021 0.3300 0.3450 0.3200 0.3350 176,996 +0.00(+0.00%)
Feb 22, 2021 0.3200 0.3350 0.3200 0.3350 76,119 +0.01(+1.52%)
Feb 19, 2021 0.3400 0.3400 0.3300 0.3300 93,615 -0.01(-2.94%)
Feb 18, 2021 0.3200 0.3500 0.3200 0.3400 234,677 +0.03(+7.94%)
Feb 17, 2021 0.3100 0.3200 0.3000 0.3150 69,133 +0.01(+1.61%)
Feb 16, 2021 0.3100 0.3200 0.3100 0.3100 216,196 -0.01(-3.13%)
Feb 12, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Feb 11, 2021 0.3450 0.3450 0.3200 0.3300 84,444 -0.01(-1.49%)
Feb 10, 2021 0.3550 0.3550 0.3250 0.3350 122,105 -0.01(-4.29%)
Feb 09, 2021 0.3500 0.3550 0.3400 0.3500 205,279 +0.01(+1.45%)
Feb 08, 2021 0.3150 0.3450 0.3150 0.3450 161,047 +0.03(+9.52%)
Feb 05, 2021 0.3300 0.3300 0.3100 0.3150 51,051 -0.01(-3.08%)
Feb 04, 2021 0.3400 0.3400 0.3200 0.3250 233,437 -0.01(-1.52%)
Feb 03, 2021 0.3250 0.3350 0.3200 0.3300 43,045 +0.02(+4.76%)
Feb 02, 2021 0.3350 0.3350 0.3150 0.3150 104,310 -0.01(-1.56%)
Feb 01, 2021 0.3350 0.3350 0.3100 0.3200 159,657 +0.00(+0.00%)
Jan 29, 2021 0.3300 0.3400 0.3200 0.3200 31,925 -0.01(-1.54%)
Jan 28, 2021 0.3300 0.3500 0.3200 0.3250 104,200 +0.00(+0.00%)
Jan 27, 2021 0.3350 0.3400 0.3050 0.3250 181,877 -0.01(-1.52%)
Jan 26, 2021 0.3500 0.3500 0.3200 0.3300 86,339 -0.02(-5.71%)
Jan 25, 2021 0.3400 0.3500 0.3300 0.3500 88,981 +0.02(+6.06%)
Jan 22, 2021 0.3400 0.3400 0.3200 0.3300 249,015 +0.00(+0.00%)
Jan 21, 2021 0.3450 0.3500 0.3300 0.3300 112,476 +0.00(+0.00%)
Jan 20, 2021 0.3150 0.3400 0.3150 0.3300 24,778 -0.01(-2.94%)
Jan 19, 2021 0.3500 0.3600 0.3300 0.3400 44,744 +0.01(+3.03%)
Jan 18, 2021 0.3700 0.3700 0.3200 0.3300 136,051 -0.01(-2.94%)
Jan 15, 2021 0.3600 0.3600 0.3400 0.3400 288,435 -0.01(-2.86%)
Jan 14, 2021 0.3550 0.3550 0.3400 0.3500 50,926 -0.01(-2.78%)
Jan 13, 2021 0.3550 0.3600 0.3400 0.3600 34,977 +0.01(+2.86%)
Jan 12, 2021 0.3600 0.3600 0.3300 0.3500 144,717 -0.01(-2.78%)
Jan 11, 2021 0.3600 0.3600 0.3500 0.3600 85,244 +0.01(+1.41%)
Jan 08, 2021 0.3700 0.3700 0.3500 0.3550 210,054 -0.02(-4.05%)
Jan 07, 2021 0.3750 0.3800 0.3600 0.3700 388,105 -0.01(-2.63%)
Jan 06, 2021 0.3800 0.3800 0.3650 0.3800 221,415 -0.01(-2.56%)
Jan 05, 2021 0.3950 0.3950 0.3800 0.3900 142,913 +0.01(+1.30%)
Jan 04, 2021 0.3750 0.4150 0.3750 0.3850 909,140 +0.02(+4.05%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 30, 2020 0.3750 0.3850 0.3550 0.3600 190,418 -0.03(-7.69%)
Dec 29, 2020 0.3700 0.3900 0.3450 0.3900 964,785 +0.03(+8.33%)
Dec 24, 2020 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 23, 2020 0.3500 0.3750 0.3300 0.3550 228,606 -0.02(-4.05%)
Dec 22, 2020 0.3950 0.4000 0.3400 0.3700 194,883 -0.01(-1.33%)
Dec 21, 2020 0.3650 0.4050 0.3650 0.3750 752,969 -0.01(-2.60%)
Dec 18, 2020 0.3800 0.4250 0.3800 0.3850 836,895 +0.01(+1.32%)
Dec 17, 2020 0.3800 0.3800 0.3700 0.3800 308,053 +0.00(+0.00%)
Dec 16, 2020 0.3900 0.3900 0.3700 0.3800 171,643 -0.01(-2.56%)
Dec 15, 2020 0.3800 0.3950 0.3800 0.3900 197,800 +0.02(+4.00%)
Dec 14, 2020 0.3950 0.3950 0.3750 0.3750 61,269 -0.02(-3.85%)
Dec 11, 2020 0.3900 0.3900 0.3850 0.3900 36,110 -0.01(-2.50%)
Dec 10, 2020 0.4100 0.4250 0.4000 0.4000 186,375 -0.01(-2.44%)
Dec 09, 2020 0.4200 0.4200 0.4100 0.4100 52,198 -0.01(-2.38%)
Dec 08, 2020 0.4200 0.4200 0.4200 0.4200 22,323 +0.00(+0.00%)
Dec 07, 2020 0.4450 0.4500 0.4200 0.4200 195,058 -0.02(-4.55%)
Dec 04, 2020 0.4400 0.4500 0.4350 0.4400 416,900 +0.01(+2.33%)
Dec 03, 2020 0.4200 0.4300 0.4100 0.4300 980,243 +0.03(+7.50%)
Dec 02, 2020 0.3800 0.4200 0.3800 0.4000 403,751 +0.02(+5.26%)
Dec 01, 2020 0.4000 0.4000 0.3650 0.3800 103,245 -0.01(-1.30%)
Nov 30, 2020 0.3700 0.4100 0.3700 0.3850 140,005 +0.03(+6.94%)
Nov 27, 2020 0.3550 0.3800 0.3550 0.3600 102,435 +0.01(+1.41%)
Nov 26, 2020 0.3850 0.3850 0.3550 0.3550 55,107 -0.04(-8.97%)
Nov 25, 2020 0.4200 0.4200 0.3900 0.3900 22,975 -0.03(-8.24%)
Nov 24, 2020 0.3850 0.4250 0.3600 0.4250 61,705 +0.00(+0.00%)
Nov 23, 2020 0.4250 0.4250 0.3950 0.4250 91,078 +0.00(+0.00%)
Nov 20, 2020 0.4350 0.4350 0.4250 0.4250 143,809 -0.01(-2.30%)
Nov 19, 2020 0.4300 0.4400 0.4250 0.4350 461,023 +0.02(+4.82%)
Nov 18, 2020 0.3950 0.4150 0.3850 0.4150 296,089 +0.04(+12.16%)
Nov 17, 2020 0.4000 0.4100 0.3700 0.3700 95,940 -0.04(-9.76%)
Nov 16, 2020 0.4200 0.4200 0.4000 0.4100 187,220 -0.03(-6.82%)
Nov 13, 2020 0.4400 0.4400 0.4200 0.4400 82,080 +0.00(+0.00%)
Nov 12, 2020 0.4700 0.4700 0.4100 0.4400 102,796 -0.01(-2.22%)
Nov 11, 2020 0.4650 0.4700 0.4500 0.4500 21,500 -0.02(-4.26%)
Nov 10, 2020 0.4750 0.4750 0.4500 0.4700 243,545 -0.01(-2.08%)
Nov 09, 2020 0.4300 0.4800 0.4100 0.4800 1,035,805 +0.04(+9.09%)
Nov 06, 2020 0.3900 0.4400 0.3800 0.4400 195,771 +0.04(+10.00%)
Nov 05, 2020 0.4200 0.4200 0.4000 0.4000 19,650 +0.00(+0.00%)
Nov 04, 2020 0.4000 0.4000 0.3900 0.4000 27,532 +0.00(+0.00%)
Nov 03, 2020 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Nov 02, 2020 0.4000 0.4000 0.3700 0.4000 22,525 +0.01(+1.27%)
Oct 30, 2020 0.3950 0.3950 0.3950 0.3950 5,000 +0.04(+11.27%)
Oct 29, 2020 0.3900 0.3900 0.3550 0.3550 7,000 -0.04(-8.97%)
Oct 28, 2020 0.3850 0.3900 0.3750 0.3900 6,500 +0.02(+5.41%)
Oct 26, 2020 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 23, 2020 0.3400 0.3900 0.3400 0.3800 5,650 +0.04(+11.76%)
Oct 22, 2020 0.4000 0.4000 0.3400 0.3400 23,763 -0.03(-9.33%)
Oct 21, 2020 0.3950 0.3950 0.3750 0.3750 6,000 +0.01(+2.74%)
Oct 20, 2020 0.4000 0.4200 0.3500 0.3650 252,595 -0.04(-8.75%)
Oct 19, 2020 0.4100 0.4150 0.4000 0.4000 22,000 +0.00(+0.00%)
Oct 16, 2020 0.4200 0.4400 0.4000 0.4000 269,130 -0.01(-3.61%)
Oct 15, 2020 0.4150 0.4300 0.4150 0.4150 285,630 +0.02(+5.06%)
Oct 14, 2020 0.4000 0.4000 0.3700 0.3950 42,550 +0.00(+0.00%)
Oct 13, 2020 0.4500 0.4600 0.3950 0.3950 23,099 -0.01(-3.66%)
Oct 09, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 08, 2020 0.4100 0.4500 0.4100 0.4100 8,700 -0.01(-2.38%)
Oct 07, 2020 0.4300 0.4500 0.4200 0.4200 11,979 -0.03(-6.67%)
Oct 06, 2020 0.4600 0.4950 0.4350 0.4500 205,405 +0.00(+0.00%)
Oct 05, 2020 0.5000 0.5500 0.4350 0.4500 340,447 -0.05(-10.00%)
Oct 02, 2020 0.5000 0.5000 0.4550 0.5000 51,864 -0.02(-3.85%)
Oct 01, 2020 0.5200 0.5200 0.4750 0.5200 54,730 +0.03(+6.12%)
Sep 30, 2020 0.5200 0.5200 0.4900 0.4900 17,800 -0.02(-3.92%)
Sep 29, 2020 0.5400 0.5700 0.5000 0.5100 35,769 -0.02(-3.77%)
Sep 28, 2020 0.5200 0.5300 0.5200 0.5300 20,100 +0.01(+1.92%)
Sep 25, 2020 0.5300 0.5300 0.5200 0.5200 12,140 -0.01(-1.89%)
Sep 24, 2020 0.5900 0.5900 0.5100 0.5300 22,475 -0.06(-10.17%)
Sep 23, 2020 0.5900 0.5900 0.5900 0.5900 1,244 +0.05(+9.26%)
Sep 22, 2020 0.5400 0.5400 0.5400 250 +0.00(+0.00%)
Sep 21, 2020 0.5700 0.5700 0.5400 0.5400 24,500 -0.06(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.